Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.32 | 8.32 | 8.08 | 8.15 | 8.15 | -0.18 (-2.16%) | 5,101,400 |
13 Oct 2023 | CNY | 8.3 | 8.38 | 8.22 | 8.33 | 8.33 | -0.03 (-0.36%) | 5,065,600 |
12 Oct 2023 | CNY | 8.26 | 8.42 | 8.17 | 8.36 | 8.36 | +0.1 (+1.21%) | 6,663,100 |
11 Oct 2023 | CNY | 8.3 | 8.35 | 8.21 | 8.26 | 8.26 | -0.09 (-1.08%) | 7,429,050 |
10 Oct 2023 | CNY | 8.29 | 8.39 | 8.25 | 8.35 | 8.35 | +0.1 (+1.21%) | 5,629,590 |
9 Oct 2023 | CNY | 8.19 | 8.3 | 8.11 | 8.25 | 8.25 | +0.09 (+1.10%) | 5,782,400 |
28 Sep 2023 | CNY | 7.93 | 8.18 | 7.93 | 8.16 | 8.16 | +0.24 (+3.03%) | 7,034,870 |
27 Sep 2023 | CNY | 7.83 | 8.07 | 7.8 | 7.92 | 7.92 | +0.09 (+1.15%) | 5,330,230 |
26 Sep 2023 | CNY | 7.87 | 7.93 | 7.79 | 7.83 | 7.83 | -0.08 (-1.01%) | 2,974,050 |
25 Sep 2023 | CNY | 7.88 | 7.93 | 7.76 | 7.91 | 7.91 | +0.05 (+0.64%) | 4,482,410 |
22 Sep 2023 | CNY | 7.63 | 7.88 | 7.62 | 7.86 | 7.86 | +0.18 (+2.34%) | 3,959,200 |
21 Sep 2023 | CNY | 7.68 | 7.78 | 7.66 | 7.68 | 7.68 | -0.04 (-0.52%) | 3,268,350 |
20 Sep 2023 | CNY | 7.8 | 7.86 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 3,679,800 |
19 Sep 2023 | CNY | 8 | 8.1 | 7.82 | 7.82 | 7.82 | -0.22 (-2.74%) | 5,600,500 |
18 Sep 2023 | CNY | 7.91 | 8.17 | 7.81 | 8.04 | 8.04 | +0.11 (+1.39%) | 6,997,350 |
15 Sep 2023 | CNY | 8.19 | 8.21 | 7.9 | 7.93 | 7.93 | -0.2 (-2.46%) | 8,096,500 |
14 Sep 2023 | CNY | 8.2 | 8.27 | 8.02 | 8.13 | 8.13 | -0.17 (-2.05%) | 9,089,750 |
13 Sep 2023 | CNY | 8.45 | 8.56 | 8.25 | 8.3 | 8.3 | -0.37 (-4.27%) | 13,172,230 |
12 Sep 2023 | CNY | 8.66 | 9.05 | 8.6 | 8.67 | 8.67 | +0.08 (+0.93%) | 19,117,760 |
11 Sep 2023 | CNY | 8.68 | 8.78 | 8.44 | 8.59 | 8.59 | +0.01 (+0.12%) | 13,733,690 |
8 Sep 2023 | CNY | 8.49 | 8.73 | 8.37 | 8.58 | 8.58 | +0.16 (+1.90%) | 11,619,700 |
7 Sep 2023 | CNY | 8.7 | 8.73 | 8.4 | 8.42 | 8.42 | -0.44 (-4.97%) | 16,716,210 |
6 Sep 2023 | CNY | 8.24 | 9.11 | 8.23 | 8.86 | 8.86 | +0.52 (+6.24%) | 29,227,700 |
5 Sep 2023 | CNY | 8.08 | 8.45 | 8.02 | 8.34 | 8.34 | +0.25 (+3.09%) | 14,335,980 |
4 Sep 2023 | CNY | 7.88 | 8.09 | 7.87 | 8.09 | 8.09 | +0.21 (+2.66%) | 6,427,090 |
1 Sep 2023 | CNY | 8.07 | 8.07 | 7.87 | 7.88 | 7.88 | -0.15 (-1.87%) | 5,825,200 |
31 Aug 2023 | CNY | 7.92 | 8.07 | 7.86 | 8.03 | 8.03 | +0.07 (+0.88%) | 7,998,140 |
30 Aug 2023 | CNY | 7.84 | 8.13 | 7.8 | 7.96 | 7.96 | +0.04 (+0.51%) | 8,040,980 |
29 Aug 2023 | CNY | 7.59 | 7.93 | 7.57 | 7.92 | 7.92 | +0.29 (+3.80%) | 7,920,040 |
28 Aug 2023 | CNY | 8.11 | 8.11 | 7.62 | 7.63 | 7.63 | -0.02 (-0.26%) | 6,448,290 |